Skip to main content

Entertainment Properties Trust (NY: EPR )

42.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 49.11 49.28 48.35 48.68 831,278 -0.58(-1.18%)
Apr 27, 2017 49.87 49.03 49.26 644,429 +0.00(+0.00%)
Apr 26, 2017 49.95 49.95 49.21 49.26 721,913 -0.64(-1.29%)
Apr 25, 2017 49.72 50.06 49.72 49.91 1,251,859 -0.02(-0.04%)
Apr 24, 2017 50.33 50.51 49.49 49.93 1,135,295 -0.41(-0.82%)
Apr 21, 2017 50.55 50.75 50.15 50.34 1,330,216 -0.41(-0.80%)
Apr 20, 2017 50.77 50.89 50.41 50.75 446,613 -0.19(-0.38%)
Apr 19, 2017 51.05 51.25 50.87 50.94 525,349 -0.15(-0.29%)
Apr 18, 2017 50.93 51.11 50.72 51.09 530,528 +0.17(+0.33%)
Apr 17, 2017 50.15 50.93 50.05 50.92 763,004 +0.90(+1.80%)
Apr 13, 2017 50.11 50.51 49.95 50.02 500,400 -0.21(-0.41%)
Apr 12, 2017 50.37 50.89 49.99 50.23 455,215 -0.21(-0.41%)
Apr 11, 2017 49.93 50.58 49.77 50.43 461,593 +0.57(+1.15%)
Apr 10, 2017 49.43 50.05 49.29 49.86 323,199 +0.31(+0.62%)
Apr 07, 2017 49.49 49.83 49.40 49.55 458,096 +0.05(+0.09%)
Apr 06, 2017 49.09 49.55 48.97 49.51 349,477 +0.33(+0.68%)
Apr 05, 2017 49.26 49.41 49.00 49.17 449,019 +0.06(+0.12%)
Apr 04, 2017 48.91 49.22 48.85 49.11 466,569 +0.11(+0.23%)
Apr 03, 2017 49.14 49.14 48.69 49.00 531,105 -0.07(-0.15%)
Mar 31, 2017 48.57 49.27 48.53 49.07 508,744 +0.16(+0.33%)
Mar 30, 2017 48.57 48.93 48.24 48.91 341,996 +0.32(+0.66%)
Mar 29, 2017 48.33 48.61 47.95 48.59 474,300 +0.19(+0.39%)
Mar 28, 2017 48.09 48.50 47.81 48.41 509,888 +0.32(+0.66%)
Mar 27, 2017 48.41 48.76 47.80 48.09 593,409 -0.33(-0.67%)
Mar 24, 2017 48.59 48.77 48.24 48.41 439,578 -0.16(-0.33%)
Mar 23, 2017 48.23 49.04 48.06 48.57 785,768 +0.29(+0.60%)
Mar 22, 2017 48.31 48.37 47.68 48.28 565,633 +0.19(+0.40%)
Mar 21, 2017 48.48 48.55 47.97 48.09 551,710 -0.13(-0.28%)
Mar 20, 2017 48.54 48.69 48.21 48.22 319,099 -0.20(-0.41%)
Mar 17, 2017 47.88 48.50 47.76 48.42 916,711 +0.49(+1.02%)
Mar 16, 2017 48.15 48.31 47.89 47.93 533,719 -0.23(-0.47%)
Mar 15, 2017 47.10 48.45 47.10 48.15 509,104 +1.13(+2.40%)
Mar 14, 2017 46.95 47.30 46.79 47.03 427,803 -0.03(-0.06%)
Mar 13, 2017 47.10 47.54 46.89 47.05 573,658 +0.09(+0.18%)
Mar 10, 2017 47.37 47.76 46.49 46.97 697,925 -0.06(-0.13%)
Mar 09, 2017 47.92 48.38 46.99 47.03 703,581 -0.86(-1.80%)
Mar 08, 2017 49.32 49.32 47.82 47.89 660,304 -1.63(-3.30%)
Mar 07, 2017 49.44 49.62 49.27 49.52 274,704 -0.10(-0.20%)
Mar 06, 2017 50.00 50.00 49.45 49.62 500,096 -0.50(-0.99%)
Mar 03, 2017 50.30 50.45 49.65 50.12 723,675 -0.42(-0.83%)
Mar 02, 2017 50.84 51.08 50.33 50.54 830,598 -0.23(-0.46%)
Mar 01, 2017 50.89 50.90 50.11 50.77 851,525 -0.29(-0.56%)
Feb 28, 2017 51.35 51.54 50.69 51.05 861,848 -0.40(-0.77%)
Feb 27, 2017 50.91 51.51 50.67 51.45 803,936 +0.52(+1.02%)
Feb 24, 2017 50.50 50.99 50.17 50.93 435,707 +0.32(+0.64%)
Feb 23, 2017 50.84 50.85 50.05 50.61 304,792 +0.07(+0.13%)
Feb 22, 2017 50.48 50.70 50.07 50.54 495,694 +0.20(+0.41%)
Feb 21, 2017 49.55 50.48 49.37 50.34 524,658 +0.79(+1.60%)
Feb 17, 2017 49.55 49.55 49.55 0 -0.05(-0.11%)
Feb 16, 2017 49.18 49.91 49.18 49.60 333,536 +0.40(+0.81%)
Feb 15, 2017 49.34 49.48 48.84 49.20 518,645 -0.34(-0.69%)
Feb 14, 2017 49.81 49.83 49.29 49.55 388,039 -0.47(-0.94%)
Feb 13, 2017 49.98 50.15 49.75 50.01 595,885 +0.26(+0.53%)
Feb 10, 2017 48.98 49.80 48.92 49.75 438,715 +0.80(+1.63%)
Feb 09, 2017 48.85 49.09 48.62 48.95 403,909 +0.18(+0.37%)
Feb 08, 2017 48.54 48.93 48.38 48.77 607,703 +0.24(+0.49%)
Feb 07, 2017 48.53 48.77 48.48 48.54 300,660 +0.07(+0.14%)
Feb 06, 2017 48.66 48.74 48.15 48.47 324,464 -0.11(-0.23%)
Feb 03, 2017 48.90 49.05 48.45 48.58 256,577 +0.17(+0.35%)
Feb 02, 2017 47.91 48.41 47.76 48.41 585,883 +0.62(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.